1972 三晃金属工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,648	2,649	2,628	2,631	4,300	2,631
2019-12-27	2,630	2,646	2,630	2,643	2,800	2,643
2019-12-26	2,614	2,620	2,590	2,620	5,000	2,620
2019-12-25	2,605	2,606	2,585	2,596	6,700	2,596
2019-12-24	2,611	2,617	2,602	2,602	6,300	2,602
2019-12-23	2,651	2,651	2,607	2,617	6,200	2,617
2019-12-20	2,653	2,653	2,644	2,651	7,100	2,651
2019-12-19	2,669	2,669	2,645	2,652	6,800	2,652
2019-12-18	2,672	2,674	2,660	2,670	7,800	2,670
2019-12-17	2,654	2,671	2,654	2,668	10,400	2,668
2019-12-16	2,644	2,660	2,621	2,654	9,000	2,654
2019-12-13	2,600	2,619	2,600	2,607	19,800	2,607
2019-12-12	2,600	2,649	2,599	2,634	18,900	2,634
2019-12-11	2,660	2,660	2,647	2,650	4,400	2,650
2019-12-10	2,660	2,660	2,650	2,659	4,500	2,659
2019-12-09	2,659	2,660	2,652	2,660	5,700	2,660
2019-12-06	2,657	2,658	2,643	2,646	3,600	2,646
2019-12-05	2,625	2,642	2,625	2,642	6,000	2,642
2019-12-04	2,592	2,628	2,591	2,625	4,500	2,625
2019-12-03	2,619	2,619	2,592	2,592	5,700	2,592
2019-12-02	2,624	2,634	2,622	2,630	3,700	2,630
2019-11-29	2,610	2,622	2,605	2,605	2,600	2,605
2019-11-28	2,608	2,615	2,600	2,606	3,300	2,606
2019-11-27	2,600	2,600	2,580	2,593	5,000	2,593
2019-11-26	2,588	2,609	2,588	2,588	4,100	2,588
2019-11-25	2,578	2,591	2,559	2,588	3,800	2,588
2019-11-22	2,547	2,566	2,517	2,530	5,700	2,530
2019-11-21	2,561	2,561	2,530	2,552	3,700	2,552
2019-11-20	2,582	2,595	2,554	2,559	5,500	2,559
2019-11-19	2,576	2,598	2,546	2,569	3,800	2,569
2019-11-18	2,574	2,590	2,570	2,576	1,400	2,576
2019-11-15	2,579	2,593	2,556	2,590	3,700	2,590
2019-11-14	2,556	2,600	2,554	2,565	3,600	2,565
2019-11-13	2,580	2,596	2,563	2,581	2,800	2,581
2019-11-12	2,600	2,610	2,584	2,584	2,700	2,584
2019-11-11	2,627	2,627	2,596	2,610	4,400	2,610
2019-11-08	2,601	2,620	2,600	2,608	4,600	2,608
2019-11-07	2,620	2,620	2,600	2,601	2,700	2,601
2019-11-06	2,635	2,635	2,606	2,628	3,400	2,628
2019-11-05	2,633	2,656	2,607	2,637	8,500	2,637
2019-11-01	2,625	2,625	2,582	2,592	4,400	2,592
2019-10-31	2,660	2,674	2,616	2,625	7,500	2,625
2019-10-30	2,548	2,679	2,548	2,679	10,000	2,679
2019-10-29	2,523	2,555	2,523	2,548	7,100	2,548
2019-10-28	2,524	2,533	2,503	2,523	6,200	2,523
2019-10-25	2,506	2,519	2,481	2,519	4,700	2,519
2019-10-24	2,498	2,522	2,486	2,486	6,800	2,486
2019-10-23	2,481	2,512	2,479	2,512	3,000	2,512
2019-10-21	2,469	2,491	2,466	2,483	2,400	2,483
2019-10-18	2,457	2,499	2,454	2,474	5,400	2,474
2019-10-17	2,434	2,470	2,434	2,464	3,100	2,464
2019-10-16	2,495	2,513	2,477	2,480	4,900	2,480
2019-10-15	2,448	2,542	2,448	2,498	8,500	2,498
2019-10-11	2,401	2,450	2,401	2,435	5,700	2,435
2019-10-10	2,421	2,428	2,414	2,418	3,900	2,418
2019-10-09	2,400	2,425	2,400	2,422	3,400	2,422
2019-10-08	2,371	2,417	2,365	2,406	3,700	2,406
2019-10-07	2,377	2,395	2,360	2,369	1,700	2,369
2019-10-04	2,369	2,384	2,351	2,377	2,600	2,377
2019-10-03	2,411	2,411	2,369	2,380	3,100	2,380
2019-10-02	2,419	2,421	2,406	2,410	4,800	2,410
2019-10-01	2,416	2,430	2,416	2,420	1,000	2,420
2019-09-30	2,430	2,435	2,416	2,416	3,000	2,416
2019-09-27	2,467	2,467	2,423	2,430	3,100	2,430
2019-09-26	2,423	2,478	2,390	2,478	7,200	2,478
2019-09-25	2,424	2,463	2,423	2,423	6,400	2,423
2019-09-24	2,472	2,476	2,456	2,472	5,100	2,472
2019-09-20	2,473	2,473	2,460	2,460	2,900	2,460
2019-09-19	2,468	2,479	2,461	2,479	3,600	2,479
2019-09-18	2,449	2,479	2,441	2,456	5,200	2,456
2019-09-17	2,458	2,458	2,417	2,455	5,600	2,455
2019-09-13	2,397	2,418	2,378	2,416	11,400	2,416
2019-09-12	2,386	2,398	2,356	2,383	5,300	2,383
2019-09-11	2,332	2,389	2,332	2,386	4,200	2,386
2019-09-10	2,313	2,387	2,313	2,347	8,300	2,347
2019-09-09	2,282	2,302	2,282	2,299	1,900	2,299
2019-09-06	2,295	2,299	2,285	2,291	1,900	2,291
2019-09-05	2,273	2,301	2,272	2,291	5,400	2,291
2019-09-04	2,299	2,299	2,275	2,282	2,000	2,282
2019-09-03	2,281	2,299	2,281	2,299	800	2,299
2019-09-02	2,329	2,345	2,312	2,319	3,400	2,319
2019-08-30	2,240	2,329	2,240	2,329	3,600	2,329
2019-08-29	2,259	2,259	2,236	2,239	4,000	2,239
2019-08-28	2,275	2,297	2,250	2,259	4,200	2,259
2019-08-27	2,281	2,309	2,258	2,258	5,500	2,258
2019-08-26	2,290	2,311	2,275	2,281	7,300	2,281
2019-08-23	2,335	2,346	2,325	2,325	2,300	2,325
2019-08-22	2,354	2,354	2,334	2,352	2,000	2,352
2019-08-21	2,341	2,354	2,336	2,336	1,900	2,336
2019-08-20	2,357	2,375	2,351	2,351	2,100	2,351
2019-08-19	2,342	2,380	2,342	2,375	1,400	2,375
2019-08-16	2,363	2,364	2,340	2,340	2,300	2,340
2019-08-15	2,349	2,361	2,340	2,356	4,900	2,356
2019-08-14	2,357	2,384	2,349	2,374	9,500	2,374
2019-08-13	2,367	2,377	2,343	2,350	8,100	2,350
2019-08-09	2,397	2,397	2,376	2,378	1,100	2,378
2019-08-08	2,375	2,403	2,371	2,385	4,300	2,385
2019-08-07	2,369	2,381	2,366	2,366	7,200	2,366
2019-08-06	2,391	2,391	2,361	2,365	5,200	2,365
2019-08-05	2,436	2,438	2,385	2,395	8,600	2,395
2019-08-02	2,528	2,528	2,463	2,470	7,300	2,470
2019-08-01	2,438	2,539	2,420	2,539	24,800	2,539
2019-07-31	2,447	2,447	2,434	2,439	1,700	2,439
2019-07-30	2,428	2,448	2,403	2,442	3,600	2,442
2019-07-29	2,431	2,436	2,412	2,428	2,000	2,428
2019-07-26	2,446	2,446	2,402	2,402	5,600	2,402
2019-07-25	2,452	2,452	2,438	2,446	5,000	2,446
2019-07-24	2,424	2,440	2,398	2,436	3,700	2,436
2019-07-23	2,429	2,439	2,400	2,419	2,500	2,419
2019-07-22	2,430	2,446	2,413	2,415	2,500	2,415
2019-07-19	2,392	2,440	2,392	2,415	4,300	2,415
2019-07-18	2,415	2,420	2,390	2,390	6,600	2,390
2019-07-17	2,433	2,440	2,420	2,420	3,900	2,420
2019-07-16	2,453	2,453	2,435	2,438	2,400	2,438
2019-07-12	2,447	2,460	2,440	2,454	4,500	2,454
2019-07-11	2,439	2,452	2,411	2,448	4,400	2,448
2019-07-10	2,442	2,442	2,425	2,426	3,800	2,426
2019-07-09	2,461	2,461	2,435	2,445	3,500	2,445
2019-07-08	2,472	2,472	2,450	2,457	3,200	2,457
2019-07-05	2,465	2,472	2,455	2,472	7,000	2,472
2019-07-04	2,440	2,460	2,440	2,460	2,700	2,460
2019-07-03	2,456	2,461	2,433	2,453	7,000	2,453
2019-07-02	2,464	2,465	2,414	2,440	3,100	2,440
2019-07-01	2,402	2,488	2,402	2,488	10,700	2,488
2019-06-28	2,412	2,420	2,400	2,400	4,600	2,400
2019-06-27	2,400	2,428	2,400	2,426	3,100	2,426
2019-06-26	2,402	2,420	2,400	2,400	3,700	2,400
2019-06-25	2,421	2,434	2,405	2,408	6,700	2,408
2019-06-24	2,433	2,433	2,424	2,428	4,100	2,428
2019-06-21	2,433	2,446	2,432	2,434	1,600	2,434
2019-06-20	2,437	2,454	2,426	2,454	2,300	2,454
2019-06-19	2,420	2,446	2,420	2,437	2,600	2,437
2019-06-18	2,426	2,448	2,414	2,420	3,800	2,420
2019-06-17	2,433	2,454	2,426	2,430	6,300	2,430
2019-06-14	2,412	2,434	2,412	2,433	5,400	2,433
2019-06-13	2,451	2,457	2,410	2,411	6,600	2,411
2019-06-12	2,494	2,504	2,481	2,481	2,500	2,481
2019-06-11	2,526	2,533	2,491	2,510	4,900	2,510
2019-06-10	2,524	2,530	2,504	2,530	3,600	2,530
2019-06-07	2,502	2,502	2,484	2,493	3,100	2,493
2019-06-06	2,524	2,524	2,507	2,508	1,400	2,508
2019-06-05	2,490	2,524	2,489	2,517	4,500	2,517
2019-06-04	2,418	2,465	2,418	2,465	3,300	2,465
2019-06-03	2,449	2,452	2,410	2,420	6,500	2,420
2019-05-31	2,477	2,485	2,455	2,455	5,200	2,455
2019-05-30	2,505	2,505	2,466	2,477	6,100	2,477
2019-05-29	2,528	2,528	2,510	2,512	3,100	2,512
2019-05-28	2,503	2,541	2,503	2,528	2,400	2,528
2019-05-27	2,520	2,542	2,511	2,534	5,000	2,534
2019-05-24	2,512	2,522	2,460	2,508	11,400	2,508
2019-05-23	2,546	2,546	2,512	2,521	7,700	2,521
2019-05-22	2,592	2,592	2,550	2,550	7,300	2,550
2019-05-21	2,610	2,611	2,575	2,592	3,500	2,592
2019-05-20	2,622	2,632	2,609	2,631	2,400	2,631
2019-05-17	2,579	2,612	2,572	2,607	9,600	2,607
2019-05-16	2,569	2,598	2,565	2,596	3,900	2,596
2019-05-15	2,643	2,653	2,567	2,568	8,500	2,568
2019-05-14	2,586	2,636	2,585	2,633	6,200	2,633
2019-05-13	2,619	2,638	2,600	2,600	3,700	2,600
2019-05-10	2,586	2,610	2,585	2,599	5,000	2,599
2019-05-09	2,598	2,612	2,585	2,597	8,100	2,597
2019-05-08	2,608	2,608	2,585	2,602	11,000	2,602
2019-05-07	2,680	2,680	2,613	2,623	21,000	2,623
2019-04-26	2,710	2,715	2,683	2,687	15,500	2,687
2019-04-25	2,719	2,732	2,714	2,731	3,100	2,731
2019-04-24	2,719	2,728	2,711	2,711	5,200	2,711
2019-04-23	2,726	2,731	2,713	2,728	2,200	2,728
2019-04-22	2,737	2,737	2,712	2,726	4,800	2,726
2019-04-19	2,759	2,759	2,731	2,737	5,700	2,737
2019-04-18	2,758	2,770	2,736	2,749	7,000	2,749
2019-04-17	2,746	2,785	2,746	2,770	7,300	2,770
2019-04-16	2,729	2,750	2,728	2,734	4,900	2,734
2019-04-15	2,730	2,765	2,728	2,729	4,500	2,729
2019-04-12	2,700	2,726	2,700	2,715	4,400	2,715
2019-04-11	2,723	2,737	2,700	2,700	4,200	2,700
2019-04-10	2,721	2,738	2,711	2,723	3,700	2,723
2019-04-09	2,750	2,750	2,723	2,739	3,600	2,739
2019-04-08	2,781	2,783	2,754	2,754	2,900	2,754
2019-04-05	2,775	2,785	2,760	2,779	7,100	2,779
2019-04-04	2,771	2,779	2,767	2,767	5,800	2,767
2019-04-03	2,781	2,783	2,750	2,777	4,800	2,777
2019-04-02	2,802	2,829	2,798	2,798	3,000	2,798
2019-04-01	2,796	2,819	2,796	2,802	8,700	2,802
2019-03-29	2,809	2,835	2,786	2,786	5,200	2,786
2019-03-28	2,848	2,848	2,781	2,826	8,100	2,826
2019-03-27	2,846	2,877	2,724	2,868	25,900	2,868
2019-03-26	2,919	3,030	2,919	2,966	27,200	2,966
2019-03-25	2,908	2,926	2,876	2,920	10,900	2,920
2019-03-22	2,892	2,929	2,892	2,923	7,300	2,923
2019-03-20	2,875	2,906	2,875	2,890	6,200	2,890
2019-03-19	2,898	2,898	2,865	2,875	5,400	2,875
2019-03-18	2,872	2,905	2,862	2,905	7,200	2,905
2019-03-15	2,903	2,920	2,850	2,850	8,800	2,850
2019-03-14	2,915	2,924	2,901	2,903	4,300	2,903
2019-03-13	2,890	2,919	2,890	2,909	4,900	2,909
2019-03-12	2,863	2,920	2,863	2,918	7,300	2,918
2019-03-11	2,838	2,891	2,838	2,870	4,400	2,870
2019-03-08	2,861	2,910	2,816	2,837	13,300	2,837
2019-03-07	2,910	2,925	2,882	2,899	6,600	2,899
2019-03-06	2,911	2,934	2,911	2,921	3,800	2,921
2019-03-05	2,925	2,962	2,910	2,932	6,500	2,932
2019-03-04	2,910	2,946	2,910	2,946	4,200	2,946
2019-03-01	2,931	2,951	2,930	2,932	7,800	2,932
2019-02-28	2,980	2,980	2,942	2,944	8,700	2,944
2019-02-27	2,970	3,000	2,970	2,991	4,300	2,991
2019-02-26	2,940	3,010	2,940	2,976	12,400	2,976
2019-02-25	3,005	3,010	3,000	3,010	3,000	3,010
2019-02-22	2,999	3,005	2,987	2,994	5,600	2,994
2019-02-21	2,973	3,005	2,973	2,999	7,700	2,999
2019-02-20	2,966	2,991	2,966	2,981	9,300	2,981
2019-02-19	2,954	3,000	2,954	2,962	7,000	2,962
2019-02-18	2,948	2,980	2,931	2,978	9,000	2,978
2019-02-15	2,922	2,933	2,912	2,933	2,500	2,933
2019-02-14	2,914	2,943	2,914	2,930	3,900	2,930
2019-02-13	2,908	2,931	2,908	2,928	5,500	2,928
2019-02-12	2,901	2,932	2,901	2,927	3,800	2,927
2019-02-08	2,916	2,943	2,830	2,901	8,200	2,901
2019-02-07	2,930	2,934	2,917	2,919	3,800	2,919
2019-02-06	2,949	2,949	2,923	2,931	2,700	2,931
2019-02-05	2,931	2,955	2,931	2,931	6,600	2,931
2019-02-04	2,890	2,935	2,890	2,927	8,600	2,927
2019-02-01	2,886	2,889	2,866	2,870	5,100	2,870
2019-01-31	2,864	2,921	2,864	2,891	9,100	2,891
2019-01-30	2,887	2,896	2,845	2,847	6,000	2,847
2019-01-29	2,885	2,893	2,859	2,876	8,000	2,876
2019-01-28	2,890	2,902	2,884	2,885	10,500	2,885
2019-01-25	2,876	2,907	2,850	2,889	16,000	2,889
2019-01-24	2,824	2,845	2,824	2,834	3,200	2,834
2019-01-23	2,802	2,826	2,802	2,813	4,300	2,813
2019-01-22	2,885	2,889	2,816	2,825	6,600	2,825
2019-01-21	2,855	2,877	2,846	2,852	8,400	2,852
2019-01-18	2,844	2,884	2,844	2,855	2,600	2,855
2019-01-17	2,885	2,890	2,835	2,842	6,600	2,842
2019-01-16	2,891	2,898	2,880	2,888	3,200	2,888
2019-01-15	2,847	2,900	2,826	2,890	6,200	2,890
2019-01-11	2,819	2,874	2,819	2,852	6,300	2,852
2019-01-10	2,841	2,859	2,803	2,835	10,000	2,835
2019-01-09	2,867	2,875	2,835	2,860	4,400	2,860
2019-01-08	2,833	2,879	2,833	2,867	7,300	2,867
2019-01-07	2,834	2,866	2,824	2,858	9,600	2,858
2019-01-04	2,738	2,784	2,700	2,784	9,900	2,784

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31